Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 236.25 | 242.52 | 236.07 | 238.87 | 238.87 | 1,942,500 |
25 July 2024 | 231.82 | 238.68 | 231.04 | 234.77 | 234.77 | 2,142,600 |
24 July 2024 | 236.49 | 239.09 | 231.45 | 231.67 | 231.67 | 2,756,800 |
24 July 2024 | 1.15 Dividend | |||||
23 July 2024 | 241.09 | 241.98 | 237.52 | 238.31 | 237.16 | 2,211,000 |
22 July 2024 | 239.45 | 241.40 | 236.57 | 240.27 | 239.11 | 2,308,500 |
19 July 2024 | 239.40 | 241.03 | 237.85 | 238.52 | 237.37 | 2,739,300 |
18 July 2024 | 241.95 | 246.97 | 237.91 | 239.37 | 238.21 | 2,606,700 |
17 July 2024 | 239.45 | 245.63 | 237.74 | 243.04 | 241.87 | 3,958,800 |
16 July 2024 | 232.82 | 241.01 | 232.10 | 240.97 | 239.81 | 2,356,500 |
15 July 2024 | 234.00 | 235.09 | 230.63 | 232.17 | 231.05 | 2,074,600 |
12 July 2024 | 231.12 | 238.06 | 230.34 | 234.08 | 232.95 | 3,180,600 |
11 July 2024 | 225.61 | 229.98 | 223.54 | 229.75 | 228.64 | 3,006,900 |
10 July 2024 | 217.57 | 220.91 | 216.89 | 220.74 | 219.67 | 2,007,000 |
09 July 2024 | 215.97 | 217.19 | 215.21 | 216.33 | 215.29 | 2,571,700 |
08 July 2024 | 215.00 | 218.30 | 214.79 | 217.15 | 216.10 | 2,947,500 |
05 July 2024 | 212.69 | 214.84 | 212.53 | 213.89 | 212.86 | 1,907,400 |
03 July 2024 | 215.83 | 217.00 | 213.05 | 213.30 | 212.27 | 1,423,500 |
02 July 2024 | 212.69 | 214.85 | 211.80 | 213.70 | 212.67 | 2,173,700 |
01 July 2024 | 219.44 | 220.50 | 213.48 | 213.56 | 212.53 | 2,569,200 |
28 June 2024 | 220.17 | 221.56 | 218.37 | 220.46 | 219.40 | 12,630,400 |
27 June 2024 | 219.55 | 220.32 | 218.08 | 219.80 | 218.74 | 2,654,600 |
26 June 2024 | 216.46 | 219.16 | 215.87 | 218.78 | 217.72 | 2,601,200 |
25 June 2024 | 226.80 | 227.06 | 216.98 | 217.25 | 216.20 | 3,906,600 |
24 June 2024 | 228.76 | 230.01 | 227.75 | 228.39 | 227.29 | 3,463,000 |
21 June 2024 | 227.68 | 230.10 | 226.55 | 228.59 | 227.49 | 3,627,300 |
20 June 2024 | 226.80 | 228.37 | 225.10 | 227.53 | 226.43 | 2,377,800 |
18 June 2024 | 227.51 | 229.20 | 226.95 | 227.77 | 226.67 | 2,072,900 |
17 June 2024 | 222.36 | 227.23 | 221.61 | 226.77 | 225.68 | 1,700,800 |
14 June 2024 | 224.81 | 225.75 | 221.42 | 223.35 | 222.27 | 1,936,600 |
13 June 2024 | 225.97 | 227.40 | 223.38 | 226.86 | 225.77 | 2,116,600 |
12 June 2024 | 221.82 | 226.99 | 221.82 | 225.02 | 223.93 | 3,609,500 |
11 June 2024 | 217.84 | 218.53 | 215.01 | 218.35 | 217.30 | 1,910,100 |
10 June 2024 | 216.45 | 218.39 | 216.10 | 218.10 | 217.05 | 1,851,500 |
07 June 2024 | 216.29 | 218.23 | 214.75 | 216.67 | 215.62 | 1,602,400 |
06 June 2024 | 219.23 | 220.20 | 217.99 | 218.45 | 217.40 | 2,033,900 |
05 June 2024 | 216.79 | 219.65 | 215.76 | 219.47 | 218.41 | 1,727,900 |
04 June 2024 | 215.30 | 218.33 | 215.11 | 216.53 | 215.49 | 2,291,200 |
03 June 2024 | 219.69 | 221.02 | 216.00 | 216.73 | 215.68 | 2,480,500 |
31 May 2024 | 216.50 | 221.42 | 216.03 | 221.29 | 220.22 | 4,598,400 |
30 May 2024 | 215.31 | 216.75 | 213.43 | 215.46 | 214.42 | 2,778,100 |
29 May 2024 | 213.63 | 214.62 | 212.78 | 214.27 | 213.24 | 2,359,800 |
28 May 2024 | 214.78 | 216.80 | 213.97 | 215.37 | 214.33 | 3,072,400 |
24 May 2024 | 217.74 | 218.27 | 214.75 | 215.21 | 214.17 | 2,632,200 |
23 May 2024 | 221.76 | 221.85 | 216.82 | 217.48 | 216.43 | 2,636,600 |
22 May 2024 | 224.16 | 225.43 | 220.21 | 221.13 | 220.06 | 2,769,800 |
21 May 2024 | 231.80 | 231.80 | 221.41 | 224.86 | 223.77 | 5,397,700 |
20 May 2024 | 230.21 | 231.08 | 228.24 | 229.17 | 228.06 | 2,684,400 |
17 May 2024 | 232.67 | 233.05 | 230.15 | 231.11 | 229.99 | 1,968,800 |
16 May 2024 | 234.36 | 234.98 | 231.72 | 232.26 | 231.14 | 1,847,300 |
15 May 2024 | 235.08 | 237.32 | 234.83 | 236.08 | 234.94 | 2,103,600 |
14 May 2024 | 232.86 | 235.15 | 229.86 | 231.58 | 230.46 | 2,763,200 |
13 May 2024 | 236.30 | 236.88 | 231.69 | 232.98 | 231.86 | 1,983,700 |
10 May 2024 | 235.77 | 237.34 | 234.43 | 235.03 | 233.90 | 1,336,700 |
09 May 2024 | 232.08 | 236.96 | 232.08 | 236.13 | 234.99 | 1,652,700 |
08 May 2024 | 229.58 | 233.01 | 229.00 | 232.07 | 230.95 | 1,689,200 |
07 May 2024 | 232.46 | 234.83 | 231.22 | 231.46 | 230.34 | 1,912,500 |
06 May 2024 | 234.83 | 234.95 | 231.19 | 231.70 | 230.58 | 1,714,000 |
03 May 2024 | 233.60 | 238.15 | 231.98 | 232.13 | 231.01 | 1,834,700 |
02 May 2024 | 230.13 | 230.23 | 226.38 | 229.58 | 228.47 | 1,672,800 |
01 May 2024 | 227.37 | 230.99 | 225.47 | 227.52 | 226.42 | 1,713,900 |
30 Apr 2024 | 230.00 | 231.28 | 227.69 | 227.99 | 226.89 | 2,435,200 |
29 Apr 2024 | 230.01 | 231.85 | 229.84 | 230.94 | 229.83 | 1,527,300 |
26 Apr 2024 | 229.97 | 233.24 | 229.72 | 229.87 | 228.76 | 2,001,200 |
25 Apr 2024 | 227.77 | 230.65 | 224.68 | 229.96 | 228.85 | 1,996,800 |
24 Apr 2024 | 232.20 | 232.37 | 228.83 | 230.29 | 229.18 | 1,485,100 |
23 Apr 2024 | 231.23 | 234.21 | 230.22 | 233.56 | 232.43 | 2,189,900 |
23 Apr 2024 | 1.1 Dividend | |||||
22 Apr 2024 | 231.73 | 233.04 | 229.56 | 231.23 | 229.02 | 1,872,800 |
19 Apr 2024 | 229.49 | 232.11 | 228.89 | 230.24 | 228.04 | 2,112,200 |
18 Apr 2024 | 229.87 | 232.29 | 227.55 | 228.79 | 226.60 | 1,993,100 |
17 Apr 2024 | 230.24 | 230.89 | 227.24 | 228.86 | 226.67 | 1,982,300 |
16 Apr 2024 | 228.93 | 229.85 | 227.32 | 228.35 | 226.17 | 2,201,000 |
15 Apr 2024 | 234.76 | 234.85 | 229.17 | 230.01 | 227.81 | 1,933,100 |
12 Apr 2024 | 233.37 | 233.92 | 230.74 | 232.05 | 229.83 | 2,117,400 |
11 Apr 2024 | 239.00 | 240.29 | 233.19 | 235.44 | 233.19 | 2,494,600 |
10 Apr 2024 | 238.14 | 239.29 | 235.07 | 237.16 | 234.89 | 2,955,100 |
09 Apr 2024 | 243.79 | 244.81 | 240.88 | 244.39 | 242.05 | 2,126,500 |
08 Apr 2024 | 238.26 | 242.72 | 237.97 | 242.59 | 240.27 | 2,389,200 |
05 Apr 2024 | 238.00 | 240.43 | 237.83 | 239.32 | 237.03 | 1,680,700 |
04 Apr 2024 | 243.56 | 245.35 | 237.81 | 238.01 | 235.73 | 2,343,600 |
03 Apr 2024 | 241.06 | 244.14 | 240.49 | 240.70 | 238.40 | 3,144,500 |
02 Apr 2024 | 246.28 | 247.02 | 243.48 | 244.45 | 242.11 | 2,819,700 |
01 Apr 2024 | 253.35 | 255.32 | 248.52 | 249.28 | 246.90 | 2,363,000 |
28 Mar 2024 | 252.81 | 255.29 | 250.98 | 254.73 | 252.29 | 2,631,200 |
27 Mar 2024 | 252.37 | 253.36 | 251.24 | 253.33 | 250.91 | 2,351,900 |
26 Mar 2024 | 253.47 | 255.04 | 251.28 | 251.42 | 249.02 | 3,048,900 |
25 Mar 2024 | 258.72 | 259.46 | 253.73 | 254.00 | 251.57 | 2,024,600 |
22 Mar 2024 | 261.13 | 262.49 | 258.37 | 258.50 | 256.03 | 2,493,200 |
21 Mar 2024 | 252.96 | 261.34 | 252.95 | 261.00 | 258.50 | 3,418,500 |
20 Mar 2024 | 248.54 | 252.42 | 247.42 | 251.96 | 249.55 | 1,882,600 |
19 Mar 2024 | 244.50 | 248.20 | 244.47 | 248.02 | 245.65 | 2,408,400 |
18 Mar 2024 | 245.70 | 246.33 | 243.01 | 243.48 | 241.15 | 2,480,900 |
15 Mar 2024 | 244.23 | 247.25 | 243.61 | 244.73 | 242.39 | 5,692,800 |
14 Mar 2024 | 246.66 | 247.80 | 242.49 | 244.63 | 242.29 | 2,492,700 |
13 Mar 2024 | 244.24 | 248.55 | 244.24 | 247.41 | 245.04 | 2,238,000 |
12 Mar 2024 | 241.69 | 244.47 | 241.11 | 243.26 | 240.93 | 2,095,300 |
11 Mar 2024 | 241.32 | 242.16 | 238.92 | 240.96 | 238.66 | 2,058,900 |
08 Mar 2024 | 241.61 | 243.99 | 241.51 | 241.95 | 239.64 | 1,502,900 |
07 Mar 2024 | 242.13 | 244.15 | 241.42 | 241.72 | 239.41 | 1,792,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |